Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 146.95 | 148.07 | 145.66 | 145.83 | 920,409 | -1.45(-0.98%) |
Jul 30, 2012 | 149.72 | 150.29 | 146.93 | 147.28 | 864,571 | -2.19(-1.47%) |
Jul 27, 2012 | 149.00 | 150.23 | 148.20 | 149.47 | 1,422,219 | +1.72(+1.16%) |
Jul 26, 2012 | 144.44 | 148.31 | 144.17 | 147.75 | 1,429,951 | +4.30(+3.00%) |
Jul 25, 2012 | 139.24 | 143.87 | 138.10 | 143.45 | 1,440,067 | +3.97(+2.85%) |
Jul 24, 2012 | 142.52 | 142.68 | 137.96 | 139.48 | 1,313,204 | +0.25(+0.18%) |
Jul 23, 2012 | 142.12 | 142.12 | 137.88 | 139.23 | 1,128,305 | -2.98(-2.10%) |
Jul 20, 2012 | 143.77 | 144.39 | 142.11 | 142.21 | 1,168,455 | -1.53(-1.06%) |
Jul 19, 2012 | 144.86 | 144.86 | 142.74 | 143.74 | 881,731 | -1.22(-0.84%) |
Jul 18, 2012 | 145.94 | 146.67 | 144.81 | 144.96 | 747,822 | -0.95(-0.65%) |
Jul 17, 2012 | 146.04 | 147.49 | 143.76 | 145.91 | 823,417 | +0.69(+0.48%) |
Jul 16, 2012 | 144.17 | 145.40 | 143.84 | 145.22 | 630,715 | +0.61(+0.42%) |
Jul 13, 2012 | 143.16 | 144.90 | 142.35 | 144.61 | 733,312 | +1.98(+1.39%) |
Jul 12, 2012 | 141.27 | 142.85 | 139.72 | 142.63 | 1,345,166 | +0.63(+0.44%) |
Jul 11, 2012 | 143.30 | 143.44 | 140.17 | 142.00 | 1,060,047 | -1.75(-1.22%) |
Jul 10, 2012 | 144.36 | 145.73 | 142.90 | 143.75 | 1,150,963 | +0.59(+0.41%) |
Jul 09, 2012 | 142.94 | 144.34 | 141.50 | 143.16 | 1,135,292 | +0.70(+0.49%) |
Jul 06, 2012 | 144.03 | 144.92 | 141.85 | 142.46 | 831,338 | -1.66(-1.15%) |
Jul 05, 2012 | 144.72 | 145.41 | 143.98 | 144.12 | 780,992 | -1.51(-1.04%) |
Jul 03, 2012 | 145.53 | 145.67 | 144.68 | 145.63 | 548,297 | +0.02(+0.01%) |
Jul 02, 2012 | 143.50 | 145.66 | 143.04 | 145.61 | 1,202,680 | +1.23(+0.85%) |
Jun 29, 2012 | 142.47 | 144.38 | 141.05 | 144.38 | 1,490,284 | +4.27(+3.05%) |
Jun 28, 2012 | 142.01 | 142.33 | 138.26 | 140.11 | 1,119,544 | -3.05(-2.13%) |
Jun 27, 2012 | 142.70 | 143.74 | 141.76 | 143.16 | 807,643 | +1.19(+0.84%) |
Jun 26, 2012 | 142.15 | 142.79 | 141.50 | 141.97 | 862,805 | -0.06(-0.04%) |
Jun 25, 2012 | 140.38 | 142.30 | 140.38 | 142.03 | 900,854 | +0.29(+0.20%) |
Jun 22, 2012 | 139.62 | 142.16 | 139.15 | 141.74 | 1,050,743 | +2.54(+1.82%) |
Jun 21, 2012 | 143.17 | 143.48 | 138.99 | 139.20 | 1,368,676 | -3.65(-2.56%) |
Jun 20, 2012 | 142.76 | 143.46 | 142.13 | 142.85 | 1,532,261 | -0.24(-0.17%) |
Jun 19, 2012 | 142.28 | 143.44 | 141.86 | 143.09 | 1,190,129 | +1.13(+0.80%) |
Jun 18, 2012 | 140.47 | 142.67 | 140.20 | 141.96 | 1,846,443 | +1.95(+1.39%) |
Jun 15, 2012 | 139.14 | 140.68 | 138.27 | 140.01 | 1,904,322 | +1.35(+0.97%) |
Jun 14, 2012 | 134.67 | 139.21 | 134.38 | 138.66 | 1,597,286 | +4.44(+3.31%) |
Jun 13, 2012 | 134.61 | 136.17 | 133.64 | 134.22 | 1,189,973 | +0.07(+0.05%) |
Jun 12, 2012 | 132.93 | 134.49 | 132.01 | 134.15 | 1,210,480 | +1.89(+1.43%) |
Jun 11, 2012 | 134.52 | 134.89 | 132.01 | 132.26 | 1,456,161 | -1.26(-0.94%) |
Jun 08, 2012 | 132.71 | 134.44 | 132.23 | 133.52 | 919,842 | +0.18(+0.13%) |
Jun 07, 2012 | 134.61 | 135.38 | 133.19 | 133.34 | 1,261,930 | -0.77(-0.57%) |
Jun 06, 2012 | 133.20 | 134.12 | 132.22 | 134.11 | 1,061,691 | +1.68(+1.27%) |
Jun 05, 2012 | 130.26 | 132.97 | 129.79 | 132.43 | 1,579,801 | +1.64(+1.25%) |
Jun 04, 2012 | 126.45 | 130.91 | 126.39 | 130.79 | 1,509,943 | +4.06(+3.20%) |
Jun 01, 2012 | 128.89 | 130.84 | 126.68 | 126.73 | 1,335,805 | -4.02(-3.07%) |
May 31, 2012 | 130.48 | 131.43 | 129.48 | 130.75 | 1,449,099 | -0.09(-0.07%) |
May 30, 2012 | 130.92 | 131.83 | 130.25 | 130.84 | 1,272,176 | -0.70(-0.53%) |
May 29, 2012 | 132.54 | 133.71 | 131.17 | 131.54 | 1,345,723 | -0.02(-0.02%) |
May 25, 2012 | 132.25 | 132.90 | 131.07 | 131.56 | 757,174 | -0.09(-0.07%) |
May 24, 2012 | 131.08 | 132.62 | 130.83 | 131.65 | 1,069,529 | +0.15(+0.11%) |
May 23, 2012 | 131.97 | 132.89 | 130.88 | 131.50 | 1,501,777 | -0.83(-0.63%) |
May 22, 2012 | 132.33 | 134.43 | 131.94 | 132.33 | 1,343,976 | +0.07(+0.05%) |
May 21, 2012 | 132.20 | 132.74 | 131.31 | 132.26 | 1,479,512 | +0.68(+0.52%) |
May 18, 2012 | 133.06 | 133.33 | 130.46 | 131.58 | 1,838,630 | -1.30(-0.98%) |
May 17, 2012 | 136.93 | 137.70 | 132.87 | 132.88 | 1,519,544 | -3.92(-2.87%) |
May 16, 2012 | 137.77 | 138.50 | 136.19 | 136.80 | 1,394,172 | -0.24(-0.18%) |
May 15, 2012 | 136.30 | 137.50 | 135.92 | 137.04 | 1,251,346 | +0.17(+0.12%) |
May 14, 2012 | 135.87 | 137.68 | 135.54 | 136.87 | 934,235 | +0.16(+0.12%) |
May 11, 2012 | 134.27 | 137.50 | 134.23 | 136.71 | 1,188,927 | +2.40(+1.79%) |
May 10, 2012 | 133.36 | 134.74 | 132.89 | 134.31 | 880,931 | +1.80(+1.36%) |
May 09, 2012 | 132.40 | 133.01 | 131.05 | 132.51 | 1,415,930 | -0.42(-0.32%) |
May 08, 2012 | 131.60 | 133.06 | 130.85 | 132.93 | 1,273,877 | +0.42(+0.32%) |
May 07, 2012 | 130.51 | 133.09 | 130.13 | 132.51 | 1,108,114 | +1.54(+1.18%) |
May 04, 2012 | 132.99 | 133.32 | 130.52 | 130.97 | 1,070,154 | -3.29(-2.45%) |
May 03, 2012 | 135.52 | 135.84 | 133.59 | 134.26 | 1,270,178 | -0.90(-0.67%) |
May 02, 2012 | 131.19 | 135.39 | 131.19 | 135.16 | 1,515,256 | +3.33(+2.53%) |